Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.24 | 0.02 | 9.09% | 0.235 | 0.24 | 0.23 | 76,500 |
| May 23 2024 | 0.22 | -0.02 | -8.33% | 0.235 | 0.235 | 0.22 | 29,000 |
| May 22 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 50 |
| May 21 2024 | 0.24 | 0.005 | 2.13% | 0.25 | 0.27 | 0.24 | 273,500 |
| May 17 2024 | 0.235 | 0.005 | 2.17% | 0.22 | 0.235 | 0.215 | 181,000 |
| May 16 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
| May 15 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.23 | 0.225 | 6,500 |
| May 14 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 102,600 |
| May 13 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 5,000 |
| May 10 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 36,797 |
| May 09 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.235 | 0.22 | 38,166 |
| May 08 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 1,500 |
| May 07 2024 | 0.205 | -0.03 | -12.77% | 0.23 | 0.23 | 0.205 | 44,500 |
| May 06 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.245 | 0.23 | 83,500 |
| May 03 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.23 | 77,997 |
| May 02 2024 | 0.25 | -0.01 | -3.85% | 0.265 | 0.265 | 0.25 | 98,500 |
| May 01 2024 | 0.26 | 0.025 | 10.64% | 0.25 | 0.27 | 0.23 | 67,625 |
| Apr 30 2024 | 0.235 | -0.035 | -12.96% | 0.265 | 0.275 | 0.215 | 139,700 |
| Apr 29 2024 | 0.27 | 0.015 | 5.88% | 0.245 | 0.27 | 0.245 | 75,500 |
| Apr 26 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 81,000 |
| Apr 25 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.275 | 0.25 | 107,970 |
| Apr 24 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.25 | 0.22 | 36,000 |
| Apr 23 2024 | 0.22 | 0.01 | 4.76% | 0.18 | 0.225 | 0.18 | 222,585 |
| Apr 22 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.21 | 0.21 | 5,000 |
| Apr 19 2024 | 0.205 | 0.005 | 2.50% | 0.215 | 0.215 | 0.195 | 16,650 |
| Apr 18 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
| Apr 17 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.22 | 0.20 | 27,000 |
| Apr 16 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 500 |
| Apr 15 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
| Apr 12 2024 | 0.21 | 0.01 | 5.00% | 0.22 | 0.22 | 0.21 | 1,500 |
| Apr 11 2024 | 0.20 | -0.015 | -6.98% | 0.22 | 0.22 | 0.20 | 29,218 |
| Apr 10 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 245 |
| Apr 09 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 2,500 |
| Apr 08 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.20 | 31,000 |
| Apr 05 2024 | 0.22 | 0.00 | 0.00% | 0.21 | 0.22 | 0.20 | 36,000 |
| Apr 04 2024 | 0.22 | 0.02 | 10.00% | 0.20 | 0.22 | 0.20 | 103,450 |
| Apr 03 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 0.185 | 109,750 |
| Apr 02 2024 | 0.20 | 0.005 | 2.56% | 0.21 | 0.27 | 0.175 | 343,295 |
| Apr 01 2024 | 0.195 | 0.015 | 8.33% | 0.18 | 0.195 | 0.18 | 20,500 |
| Mar 28 2024 | 0.18 | 0.01 | 5.88% | 0.17 | 0.18 | 0.17 | 39,700 |
| Mar 27 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 16,000 |
| Mar 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
| Mar 25 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.165 | 0.155 | 73,000 |
| Mar 22 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 11,500 |
| Mar 21 2024 | 0.17 | 0.025 | 17.24% | 0.17 | 0.17 | 0.17 | 529 |
| Mar 20 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0 |
| Mar 19 2024 | 0.145 | -0.015 | -9.38% | 0.17 | 0.17 | 0.145 | 32,900 |
| Mar 18 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 3,900 |
| Mar 15 2024 | 0.16 | -0.01 | -5.88% | 0.175 | 0.175 | 0.16 | 21,400 |
| Mar 14 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.17 | 1,511 |
| Mar 13 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
| Mar 12 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.175 | 0.175 | 1,090 |
| Mar 11 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.18 | 0.17 | 15,000 |
| Mar 08 2024 | 0.17 | 0.025 | 17.24% | 0.16 | 0.17 | 0.155 | 140,488 |
| Mar 07 2024 | 0.145 | 0.005 | 3.57% | 0.145 | 0.145 | 0.145 | 26,500 |
| Mar 06 2024 | 0.14 | -0.02 | -12.50% | 0.15 | 0.15 | 0.12 | 194,500 |
| Mar 05 2024 | 0.16 | -0.02 | -11.11% | 0.135 | 0.17 | 0.13 | 57,350 |
| Mar 04 2024 | 0.18 | 0.015 | 9.09% | 0.175 | 0.18 | 0.175 | 71,050 |
| Mar 01 2024 | 0.165 | -0.01 | -5.71% | 0.165 | 0.165 | 0.165 | 17,000 |
| Feb 29 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.175 | 0.175 | 40,000 |
| Feb 28 2024 | 0.18 | 0.01 | 5.88% | 0.14 | 0.18 | 0.14 | 39,100 |
| Feb 27 2024 | 0.17 | -0.02 | -10.53% | 0.14 | 0.17 | 0.14 | 1,900 |
| Feb 26 2024 | 0.19 | 0.04 | 26.67% | 0.19 | 0.19 | 0.19 | 750 |
